High Arctic Energy Services Inc (OP: HGHAF )
1.060
+0.005
(+0.47%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 3.540 | 3.540 | 3.540 | 0 | -0.02(-0.61%) | |
| Apr 24, 2017 | 3.562 | 3.562 | 3.562 | 0 | -0.11(-3.01%) | |
| Apr 21, 2017 | 3.672 | 3.672 | 3.672 | 3.672 | 13,000 | -0.17(-4.42%) |
| Apr 13, 2017 | 3.842 | 3.842 | 3.842 | 0 | -0.13(-3.38%) | |
| Apr 07, 2017 | 3.977 | 3.977 | 3.977 | 0 | +0.10(+2.49%) | |
| Apr 06, 2017 | 3.872 | 3.880 | 3.872 | 3.880 | 1,700 | +0.17(+4.71%) |
| Apr 03, 2017 | 3.705 | 3.705 | 3.705 | 0 | -0.06(-1.55%) | |
| Mar 31, 2017 | 3.764 | 3.764 | 3.764 | 3.764 | 20,000 | +0.01(+0.32%) |
| Mar 30, 2017 | 3.778 | 3.779 | 3.752 | 3.752 | 27,600 | +0.04(+1.08%) |
| Mar 29, 2017 | 3.746 | 3.746 | 3.712 | 3.712 | 52,000 | -0.11(-2.90%) |
| Mar 28, 2017 | 3.913 | 3.913 | 3.823 | 3.823 | 100,000 | -0.12(-3.11%) |
| Mar 27, 2017 | 3.946 | 3.946 | 3.946 | 3.946 | 800 | +0.21(+5.62%) |
| Mar 22, 2017 | 3.736 | 3.736 | 3.736 | 0 | -0.29(-7.11%) | |
| Mar 21, 2017 | 4.062 | 4.066 | 4.021 | 4.021 | 5,500 | -0.28(-6.49%) |
| Mar 17, 2017 | 4.301 | 4.301 | 4.301 | 0 | -0.03(-0.59%) | |
| Mar 16, 2017 | 4.326 | 4.326 | 4.326 | 4.326 | 210 | +0.29(+7.08%) |
| Mar 15, 2017 | 4.048 | 4.048 | 4.040 | 4.040 | 1,010 | -0.14(-3.25%) |
| Mar 13, 2017 | 4.176 | 4.176 | 4.176 | 19,900 | -0.21(-4.74%) | |
| Mar 10, 2017 | 4.392 | 4.392 | 4.384 | 4.384 | 24,700 | +0.08(+1.86%) |
| Mar 09, 2017 | 4.343 | 4.343 | 4.303 | 4.303 | 53,400 | -0.09(-2.10%) |
| Mar 08, 2017 | 4.423 | 4.433 | 4.396 | 4.396 | 21,100 | -0.04(-0.89%) |
| Mar 07, 2017 | 4.435 | 4.435 | 4.435 | 4.435 | 65,400 | +0.00(+0.04%) |
| Mar 06, 2017 | 4.434 | 4.434 | 4.434 | 4.434 | 14,900 | -0.06(-1.33%) |
| Mar 02, 2017 | 4.494 | 4.494 | 4.494 | 0 | +0.01(+0.31%) | |
| Mar 01, 2017 | 4.480 | 4.480 | 4.480 | 4.480 | 700 | +0.00(+0.00%) |
| Feb 28, 2017 | 4.480 | 4.480 | 4.480 | 4.480 | 1,000 | +0.01(+0.16%) |
| Feb 27, 2017 | 4.530 | 4.530 | 4.473 | 4.473 | 54,300 | -0.11(-2.39%) |
| Feb 24, 2017 | 4.584 | 4.584 | 4.582 | 4.582 | 11,500 | -0.12(-2.51%) |
| Feb 23, 2017 | 4.704 | 4.704 | 4.700 | 4.700 | 200 | +0.10(+2.18%) |
| Feb 22, 2017 | 4.600 | 4.600 | 4.600 | 4.600 | 5,000 | +0.04(+0.78%) |
| Feb 21, 2017 | 4.564 | 4.564 | 4.564 | 4.564 | 10,400 | -0.02(-0.53%) |
| Feb 17, 2017 | 4.589 | 4.589 | 4.589 | 0 | -0.02(-0.37%) | |
| Feb 16, 2017 | 4.690 | 4.690 | 4.606 | 4.606 | 6,650 | -0.04(-0.82%) |
| Feb 14, 2017 | 4.644 | 4.644 | 4.644 | 0 | +0.08(+1.77%) | |
| Feb 13, 2017 | 4.579 | 4.579 | 4.563 | 4.563 | 32,000 | +0.03(+0.76%) |
| Feb 10, 2017 | 4.559 | 4.567 | 4.529 | 4.529 | 7,005 | +0.00(+0.08%) |
| Feb 09, 2017 | 4.511 | 4.537 | 4.511 | 4.525 | 8,350 | +0.06(+1.25%) |
| Feb 08, 2017 | 4.458 | 4.490 | 4.455 | 4.470 | 42,400 | +0.09(+2.08%) |
| Feb 07, 2017 | 4.378 | 4.378 | 4.378 | 4.378 | 840 | +0.07(+1.69%) |
| Feb 02, 2017 | 4.306 | 4.306 | 4.306 | 0 | -0.23(-4.99%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.